Carlsberg A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	917.80	917.80	902.60	907.40	805.09	128,792
2022-06-28	917.80	922.60	908.80	921.00	817.16	245,815
2022-06-27	903.00	908.40	890.80	908.40	805.98	275,417
2022-06-24	873.80	905.20	871.60	897.60	796.40	204,760
2022-06-23	863.60	876.60	850.20	874.60	775.99	174,777
2022-06-22	863.20	890.00	846.00	863.60	766.23	280,127
2022-06-21	878.40	888.20	875.60	879.60	780.43	154,463
2022-06-20	879.00	887.00	867.00	875.80	777.06	125,906
2022-06-17	874.60	891.60	862.00	877.20	778.30	376,810
2022-06-16	875.40	887.00	856.40	871.20	772.97	265,374
2022-06-15	853.80	898.80	853.80	887.00	786.99	313,663
2022-06-14	872.40	882.00	846.00	847.60	752.04	249,493
2022-06-13	851.00	875.60	847.40	867.60	769.78	237,701
2022-06-10	856.80	865.00	842.80	857.20	760.55	221,885
2022-06-09	858.60	866.80	855.00	864.80	767.30	117,456
2022-06-08	861.40	867.00	851.00	860.40	763.39	116,494
2022-06-07	853.20	872.00	852.40	860.20	763.22	217,712
2022-06-03	871.80	871.80	857.20	862.20	764.99	253,959
2022-06-02	861.40	868.00	853.20	859.80	762.86	255,777
2022-06-01	888.20	899.20	857.40	860.00	763.04	256,114
2022-05-31	891.40	900.40	880.00	882.20	782.73	547,285
2022-05-30	886.60	899.80	884.00	896.00	794.98	207,666
2022-05-25	872.40	874.60	858.80	868.80	770.85	206,906
2022-05-24	856.40	873.80	856.40	864.20	766.76	164,646
2022-05-23	884.60	884.60	865.60	866.40	768.72	226,608
2022-05-20	866.80	880.20	861.20	874.60	775.99	206,929
2022-05-19	884.20	884.20	858.80	865.40	767.83	290,415
2022-05-18	922.40	925.40	895.20	897.60	796.40	147,148
2022-05-17	921.40	925.20	916.00	916.40	813.08	257,507
2022-05-16	880.00	917.40	879.00	913.80	810.77	286,283
2022-05-12	858.60	876.80	848.80	876.80	777.94	221,088
2022-05-11	867.20	875.40	861.20	868.80	770.85	156,497
2022-05-10	857.20	873.00	848.00	860.00	763.04	234,190
2022-05-09	857.20	860.40	841.60	850.80	754.87	197,398
2022-05-06	887.00	894.20	850.60	861.00	763.92	335,679
2022-05-05	900.20	909.40	890.40	894.20	793.38	175,810
2022-05-04	898.20	900.60	870.80	886.00	786.11	204,572
2022-05-03	903.80	914.00	894.60	902.20	800.48	201,668
2022-05-02	898.80	970.80	809.00	901.40	799.77	213,008
2022-04-29	904.80	917.40	897.20	908.40	805.98	246,343
2022-04-28	890.00	921.80	882.20	887.20	787.17	272,153
2022-04-27	886.00	891.60	872.80	882.80	783.27	307,074
2022-04-26	888.80	899.60	876.20	876.20	777.41	222,710
2022-04-25	860.60	885.60	858.40	879.80	780.61	191,640
2022-04-22	892.20	903.20	883.80	885.60	785.75	347,953
2022-04-21	879.00	903.80	878.40	899.80	798.35	502,121
2022-04-20	860.40	891.40	858.20	879.60	780.43	300,592
2022-04-19	830.80	859.20	820.40	853.60	757.36	309,696
2022-04-13	832.00	843.20	827.60	832.40	738.55	224,552
2022-04-12	829.60	844.00	820.20	833.20	739.26	218,558
2022-04-11	839.40	844.80	822.00	837.00	742.63	177,299
2022-04-08	835.00	845.00	820.60	844.40	749.20	285,865
2022-04-07	821.20	833.40	815.60	829.40	735.89	264,559
2022-04-06	817.60	836.20	810.00	813.60	721.87	282,830
2022-04-05	813.00	825.00	809.40	822.20	729.50	330,403
2022-04-04	841.20	845.00	812.60	812.60	720.98	345,952
2022-04-01	834.20	843.00	824.40	837.20	742.81	238,583
2022-03-31	852.00	853.40	823.40	830.00	736.42	313,053
2022-03-30	848.00	866.40	844.00	849.40	753.63	462,589
2022-03-29	825.00	865.40	818.60	846.60	751.15	556,696

← NewerPage 19 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	29.0000 DKK
2025-03-18	27.0000 DKK
2024-03-12	27.0000 DKK
2023-03-14	27.0000 DKK
2022-03-15	24.0000 DKK
2021-03-16	22.0000 DKK
2020-03-17	21.0000 DKK
2019-03-14	18.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.